Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Siderurgica Nacional ADR (NY: SID )

2.330 -0.090 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.360 4.365 4.259 4.288 5,686,942 -0.04(-0.89%)
Apr 27, 2012 4.317 4.341 4.264 4.326 6,666,172 +0.03(+0.67%)
Apr 26, 2012 4.278 4.331 4.232 4.297 5,990,723 -0.02(-0.45%)
Apr 25, 2012 4.355 4.393 4.259 4.317 8,942,405 +0.07(+1.58%)
Apr 24, 2012 4.216 4.278 4.211 4.249 6,218,911 +0.00(+0.11%)
Apr 23, 2012 4.244 4.264 4.163 4.244 11,592,286 -0.11(-2.54%)
Apr 20, 2012 4.360 4.417 4.321 4.355 6,099,019 +0.02(+0.44%)
Apr 19, 2012 4.398 4.422 4.283 4.336 5,989,930 -0.10(-2.17%)
Apr 18, 2012 4.345 4.441 4.345 4.432 8,373,292 +0.03(+0.66%)
Apr 17, 2012 4.360 4.451 4.326 4.403 7,970,572 +0.08(+1.89%)
Apr 16, 2012 4.408 4.437 4.268 4.321 11,364,237 -0.06(-1.32%)
Apr 13, 2012 4.437 4.446 4.309 4.379 7,835,890 -0.11(-2.46%)
Apr 12, 2012 4.326 4.504 4.319 4.490 11,186,415 +0.13(+2.98%)
Apr 11, 2012 4.422 4.432 4.341 4.360 7,398,807 +0.00(+0.11%)
Apr 10, 2012 4.374 4.417 4.288 4.355 11,519,165 -0.07(-1.63%)
Apr 09, 2012 4.374 4.456 4.360 4.427 8,010,428 -0.02(-0.43%)
Apr 05, 2012 4.427 4.542 4.389 4.446 8,044,825 +0.02(+0.54%)
Apr 04, 2012 4.437 4.467 4.408 4.422 13,099,475 -0.12(-2.75%)
Apr 03, 2012 4.658 4.677 4.494 4.547 8,974,091 -0.08(-1.77%)
Apr 02, 2012 4.509 4.658 4.499 4.629 7,727,983 +0.08(+1.80%)
Mar 30, 2012 4.653 4.663 4.499 4.547 10,052,238 -0.05(-1.05%)
Mar 29, 2012 4.485 4.600 4.456 4.595 10,789,663 +0.02(+0.42%)
Mar 28, 2012 4.696 4.701 4.542 4.576 13,612,869 -0.16(-3.35%)
Mar 27, 2012 4.821 4.855 4.725 4.735 8,640,301 -0.12(-2.48%)
Mar 26, 2012 4.893 4.898 4.812 4.855 6,064,364 +0.05(+1.10%)
Mar 23, 2012 4.744 4.836 4.711 4.802 9,132,978 +0.03(+0.71%)
Mar 22, 2012 4.807 4.836 4.715 4.768 11,988,029 -0.14(-2.84%)
Mar 21, 2012 5.028 5.042 4.879 4.908 19,230,130 -0.18(-3.50%)
Mar 20, 2012 5.033 5.086 4.956 5.086 8,237,624 -0.05(-1.03%)
Mar 19, 2012 5.134 5.225 5.114 5.138 9,723,521 -0.02(-0.37%)
Mar 16, 2012 5.158 5.191 5.134 5.158 8,946,589 +0.02(+0.37%)
Mar 15, 2012 5.124 5.199 5.086 5.138 11,052,241 +0.07(+1.42%)
Mar 14, 2012 4.970 5.119 4.961 5.066 14,168,291 +0.07(+1.44%)
Mar 13, 2012 4.768 4.994 4.749 4.994 12,042,738 +0.24(+4.95%)
Mar 12, 2012 4.735 4.821 4.725 4.759 8,038,320 -0.06(-1.30%)
Mar 09, 2012 4.792 4.879 4.778 4.821 11,019,988 -0.02(-0.40%)
Mar 08, 2012 4.812 4.864 4.749 4.840 9,235,535 +0.12(+2.65%)
Mar 07, 2012 4.749 4.754 4.643 4.715 14,138,696 -0.05(-1.11%)
Mar 06, 2012 4.840 4.850 4.715 4.768 16,217,174 -0.20(-4.06%)
Mar 05, 2012 5.114 5.124 4.961 4.970 15,076,793 -0.10(-1.99%)
Mar 02, 2012 5.033 5.090 4.999 5.071 10,405,007 +0.04(+0.86%)
Mar 01, 2012 4.917 5.052 4.908 5.028 12,571,144 +0.12(+2.35%)
Feb 29, 2012 5.023 5.086 4.913 4.913 11,880,254 -0.07(-1.45%)
Feb 28, 2012 4.927 4.999 4.893 4.985 8,647,952 +0.06(+1.27%)
Feb 27, 2012 4.893 4.946 4.869 4.922 5,543,703 -0.05(-0.97%)
Feb 24, 2012 4.961 4.999 4.941 4.970 6,313,845 +0.01(+0.19%)
Feb 23, 2012 4.994 4.999 4.905 4.961 7,249,735 -0.02(-0.39%)
Feb 22, 2012 5.004 5.038 4.951 4.980 11,343,983 -0.01(-0.29%)
Feb 21, 2012 5.004 5.038 4.956 4.994 6,918,451 +0.07(+1.37%)
Feb 17, 2012 4.980 4.980 4.884 4.927 8,261,110 -0.00(-0.10%)
Feb 16, 2012 4.807 4.941 4.792 4.932 13,147,692 +0.08(+1.58%)
Feb 15, 2012 4.908 4.944 4.816 4.855 14,911,860 -0.16(-3.16%)
Feb 14, 2012 5.076 5.090 4.956 5.014 10,323,835 -0.05(-1.04%)
Feb 13, 2012 5.076 5.100 5.028 5.066 13,455,143 +0.07(+1.44%)
Feb 10, 2012 5.071 5.071 4.956 4.994 13,987,666 -0.16(-3.08%)
Feb 09, 2012 5.119 5.182 5.076 5.153 14,022,700 +0.01(+0.19%)
Feb 08, 2012 5.215 5.268 5.124 5.143 13,541,866 -0.08(-1.56%)
Feb 07, 2012 5.196 5.239 5.110 5.225 14,518,979 +0.02(+0.37%)
Feb 06, 2012 5.182 5.220 5.138 5.206 9,486,543 -0.02(-0.46%)
Feb 03, 2012 5.153 5.283 5.114 5.230 13,469,650 +0.14(+2.74%)
Feb 02, 2012 5.129 5.148 5.047 5.090 17,421,904 -0.07(-1.40%)
Feb 01, 2012 5.066 5.206 5.066 5.163 17,870,206 +0.23(+4.58%)
Jan 31, 2012 5.076 5.110 4.903 4.937 19,965,110 -0.04(-0.87%)
Jan 30, 2012 4.994 5.014 4.917 4.980 11,508,455 -0.09(-1.71%)
Jan 27, 2012 5.042 5.124 4.989 5.066 13,900,915 +0.02(+0.48%)
Jan 26, 2012 5.090 5.153 5.005 5.042 13,774,798 -0.01(-0.19%)
Jan 25, 2012 4.961 5.076 4.903 5.052 11,740,370 +0.03(+0.67%)
Jan 24, 2012 4.913 5.033 4.889 5.018 10,231,826 +0.01(+0.29%)
Jan 23, 2012 4.917 5.057 4.879 5.004 17,288,900 +0.08(+1.66%)
Jan 20, 2012 4.864 4.932 4.840 4.922 18,368,234 +0.18(+3.85%)
Jan 19, 2012 4.687 4.773 4.648 4.740 14,629,896 +0.07(+1.54%)
Jan 18, 2012 4.547 4.667 4.528 4.667 6,880,545 +0.13(+2.86%)
Jan 17, 2012 4.475 4.552 4.451 4.538 9,079,304 +0.12(+2.83%)
Jan 13, 2012 4.345 4.422 4.288 4.413 8,382,352 -0.09(-1.92%)
Jan 12, 2012 4.451 4.538 4.403 4.499 9,410,584 +0.08(+1.85%)
Jan 11, 2012 4.389 4.441 4.350 4.417 7,817,618 +0.05(+1.21%)
Jan 10, 2012 4.312 4.413 4.302 4.365 10,950,722 +0.22(+5.21%)
Jan 09, 2012 4.177 4.211 4.110 4.148 6,415,844 +0.05(+1.17%)
Jan 06, 2012 4.163 4.199 4.081 4.100 6,307,101 -0.05(-1.16%)
Jan 05, 2012 4.187 4.196 4.098 4.148 7,021,324 -0.10(-2.38%)
Jan 04, 2012 4.158 4.292 4.115 4.249 10,153,540 +0.32(+8.07%)
Dec 30, 2011 3.879 3.951 3.879 3.932 3,324,186 +0.05(+1.36%)
Dec 29, 2011 3.836 3.889 3.821 3.879 5,503,163 +0.08(+2.02%)
Dec 28, 2011 3.908 3.922 3.793 3.802 7,017,883 -0.11(-2.83%)
Dec 27, 2011 3.889 3.946 3.874 3.913 4,722,754 +0.02(+0.62%)
Dec 23, 2011 3.884 3.898 3.812 3.889 5,304,826 +0.10(+2.66%)
Dec 21, 2011 3.802 3.812 3.707 3.788 7,526,904 +0.04(+1.03%)
Dec 20, 2011 3.648 3.769 3.639 3.749 8,707,437 +0.24(+6.70%)
Dec 19, 2011 3.629 3.634 3.495 3.514 7,311,206 -0.12(-3.43%)
Dec 16, 2011 3.653 3.687 3.595 3.639 11,767,032 -0.02(-0.66%)
Dec 15, 2011 3.745 3.754 3.644 3.663 8,843,067 -0.02(-0.52%)
Dec 14, 2011 3.725 3.764 3.639 3.682 7,606,572 -0.10(-2.54%)
Dec 13, 2011 3.860 3.918 3.713 3.778 11,151,021 -0.06(-1.63%)
Dec 12, 2011 3.908 3.908 3.788 3.841 6,953,279 -0.18(-4.54%)
Dec 09, 2011 3.918 4.043 3.913 4.023 6,360,329 +0.12(+3.08%)
Dec 08, 2011 4.019 4.052 3.889 3.903 7,898,362 -0.22(-5.36%)
Dec 07, 2011 4.182 4.196 4.105 4.124 7,119,079 -0.09(-2.05%)
Dec 06, 2011 4.124 4.249 4.095 4.211 7,222,314 +0.02(+0.46%)
Dec 05, 2011 4.091 4.201 4.091 4.192 6,597,295 +0.19(+4.68%)
Dec 02, 2011 4.076 4.110 3.961 4.004 6,998,752 -0.02(-0.60%)
Dec 01, 2011 3.990 4.086 3.961 4.028 8,626,474 +0.04(+0.96%)
Nov 30, 2011 4.023 4.038 3.903 3.990 11,748,571 +0.25(+6.82%)
Nov 29, 2011 3.754 3.826 3.711 3.735 8,464,074 -0.14(-3.72%)
Nov 28, 2011 3.860 3.918 3.812 3.879 8,632,597 +0.25(+6.89%)
Nov 25, 2011 3.634 3.735 3.624 3.629 4,711,545 -0.10(-2.71%)
Nov 23, 2011 3.884 3.889 3.730 3.730 8,477,692 -0.22(-5.60%)
Nov 22, 2011 4.019 4.052 3.884 3.951 9,372,255 -0.12(-3.07%)
Nov 21, 2011 4.019 4.100 3.946 4.076 10,594,520 -0.16(-3.75%)
Nov 18, 2011 4.365 4.374 4.206 4.235 9,052,031 -0.08(-1.78%)
Nov 17, 2011 4.542 4.576 4.278 4.312 12,412,114 -0.12(-2.61%)
Nov 16, 2011 4.432 4.547 4.408 4.427 8,739,216 -0.11(-2.44%)
Nov 15, 2011 4.451 4.571 4.427 4.538 6,267,045 +0.02(+0.43%)
Nov 14, 2011 4.494 4.533 4.417 4.518 6,122,696 -0.04(-0.95%)
Nov 11, 2011 4.470 4.619 4.461 4.562 6,351,452 +0.21(+4.75%)
Nov 10, 2011 4.494 4.504 4.317 4.355 8,089,008 +0.03(+0.78%)
Nov 09, 2011 4.485 4.504 4.312 4.321 10,137,346 -0.34(-7.32%)
Nov 08, 2011 4.624 4.672 4.518 4.663 9,525,783 +0.05(+1.04%)
Nov 07, 2011 4.576 4.667 4.566 4.615 8,184,369 +0.07(+1.59%)
Nov 04, 2011 4.413 4.557 4.347 4.542 7,184,628 +0.07(+1.50%)
Nov 03, 2011 4.523 4.547 4.408 4.475 11,064,663 +0.01(+0.22%)
Nov 02, 2011 4.502 4.526 4.379 4.466 6,755,427 +0.14(+3.34%)
Nov 01, 2011 4.235 4.446 4.187 4.321 16,782,810 -0.18(-3.95%)
Oct 31, 2011 4.648 4.648 4.499 4.499 12,095,986 -0.25(-5.36%)
Oct 28, 2011 4.595 4.778 4.566 4.754 17,751,402 +0.10(+2.06%)
Oct 27, 2011 4.542 4.735 4.369 4.658 18,472,534 +0.47(+11.12%)
Oct 26, 2011 4.211 4.230 4.057 4.192 8,961,054 +0.13(+3.32%)
Oct 25, 2011 4.172 4.177 4.033 4.057 9,945,433 -0.14(-3.43%)
Oct 24, 2011 3.889 4.201 3.879 4.201 12,496,084 +0.32(+8.30%)
Oct 21, 2011 3.807 3.884 3.797 3.879 7,064,835 +0.15(+3.99%)
Oct 20, 2011 3.778 3.836 3.668 3.730 10,635,572 -0.09(-2.39%)
Oct 19, 2011 3.975 3.980 3.812 3.821 9,242,175 -0.19(-4.68%)
Oct 18, 2011 3.812 4.028 3.745 4.009 12,778,257 +0.14(+3.60%)
Oct 17, 2011 4.095 4.110 3.869 3.869 11,124,469 -0.31(-7.36%)
Oct 14, 2011 4.148 4.182 4.091 4.177 9,722,196 +0.08(+1.88%)
Oct 13, 2011 4.153 4.153 3.927 4.100 15,601,910 -0.11(-2.51%)
Oct 12, 2011 4.086 4.264 4.081 4.206 8,894,527 +0.18(+4.42%)
Oct 11, 2011 3.951 4.095 3.927 4.028 10,987,884 +0.02(+0.48%)
Oct 10, 2011 3.879 4.023 3.865 4.009 8,265,884 +0.26(+7.06%)
Oct 07, 2011 3.889 3.951 3.730 3.745 11,691,202 -0.10(-2.62%)
Oct 06, 2011 3.778 3.860 3.740 3.845 16,637,535 +0.23(+6.24%)
Oct 05, 2011 3.591 3.648 3.523 3.620 10,718,404 +0.03(+0.94%)
Oct 04, 2011 3.533 3.605 3.398 3.586 16,195,182 +0.00(+0.00%)
Oct 03, 2011 3.812 3.862 3.581 3.586 16,187,320 -0.23(-6.05%)
Sep 30, 2011 3.869 4.019 3.778 3.817 16,902,340 -0.12(-3.17%)
Sep 29, 2011 4.033 4.081 3.874 3.942 9,943,708 +0.00(+0.12%)
Sep 28, 2011 4.091 4.158 3.932 3.937 11,304,337 -0.13(-3.31%)
Sep 27, 2011 4.182 4.244 4.033 4.071 14,542,899 +0.00(+0.12%)
Sep 26, 2011 4.004 4.071 3.783 4.067 13,733,633 +0.12(+3.17%)
Sep 23, 2011 3.865 3.985 3.831 3.942 9,708,355 +0.09(+2.24%)
Sep 22, 2011 3.961 4.076 3.817 3.855 16,764,361 -0.39(-9.17%)
Sep 21, 2011 4.393 4.447 4.235 4.244 11,903,026 -0.20(-4.54%)
Sep 20, 2011 4.562 4.576 4.417 4.446 9,608,769 -0.12(-2.53%)
Sep 19, 2011 4.446 4.605 4.379 4.562 10,610,853 -0.04(-0.94%)
Sep 16, 2011 4.591 4.610 4.502 4.605 15,046,041 +0.08(+1.70%)
Sep 15, 2011 4.562 4.605 4.444 4.528 9,171,078 +0.09(+1.95%)
Sep 14, 2011 4.422 4.499 4.225 4.441 12,339,931 +0.06(+1.32%)
Sep 13, 2011 4.432 4.499 4.350 4.384 10,093,296 +0.01(+0.22%)
Sep 12, 2011 4.321 4.422 4.220 4.374 16,852,348 -0.05(-1.09%)
Sep 09, 2011 4.542 4.562 4.403 4.422 13,018,800 -0.25(-5.45%)
Sep 08, 2011 4.672 4.773 4.615 4.677 10,691,696 -0.07(-1.52%)
Sep 07, 2011 4.591 4.754 4.571 4.749 7,401,551 +0.23(+4.99%)
Sep 06, 2011 4.345 4.542 4.302 4.523 15,738,168 -0.08(-1.77%)
Sep 02, 2011 4.663 4.718 4.566 4.605 10,236,495 -0.25(-5.24%)
Sep 01, 2011 4.860 4.965 4.840 4.860 11,908,529 +0.03(+0.60%)
Aug 31, 2011 4.869 4.925 4.740 4.831 11,373,428 +0.05(+1.11%)
Aug 30, 2011 4.624 4.797 4.586 4.778 9,425,282 +0.07(+1.43%)
Aug 29, 2011 4.542 4.725 4.518 4.711 7,844,224 +0.22(+4.92%)
Aug 26, 2011 4.345 4.490 4.249 4.490 9,525,954 +0.10(+2.19%)
Aug 25, 2011 4.494 4.533 4.360 4.393 16,571,980 -0.10(-2.25%)
Aug 24, 2011 4.446 4.566 4.377 4.494 10,537,727 +0.04(+0.97%)
Aug 23, 2011 4.240 4.451 4.182 4.451 9,445,012 +0.23(+5.47%)
Aug 22, 2011 4.393 4.408 4.206 4.220 9,348,514 -0.04(-0.90%)
Aug 19, 2011 4.288 4.475 4.230 4.259 14,894,416 -0.03(-0.67%)
Aug 18, 2011 4.341 4.389 4.220 4.288 14,343,906 -0.27(-5.91%)
Aug 17, 2011 4.547 4.586 4.417 4.557 9,793,869 +0.04(+0.96%)
Aug 16, 2011 4.591 4.624 4.456 4.514 12,640,756 -0.21(-4.48%)
Aug 15, 2011 4.677 4.783 4.663 4.725 14,237,260 +0.20(+4.35%)
Aug 12, 2011 4.504 4.600 4.357 4.528 16,908,938 +0.10(+2.28%)
Aug 11, 2011 4.134 4.490 4.033 4.427 20,352,286 +0.42(+10.56%)
Aug 10, 2011 4.115 4.283 3.980 4.004 20,635,404 -0.18(-4.25%)
Aug 09, 2011 4.259 4.187 3.850 4.182 19,064,606 +0.28(+7.27%)
Aug 08, 2011 4.259 4.273 3.898 3.898 20,226,686 -0.53(-12.04%)
Aug 05, 2011 4.485 4.591 4.211 4.432 27,340,620 +0.01(+0.22%)
Aug 04, 2011 4.720 4.720 4.413 4.422 25,187,328 -0.44(-9.00%)
Aug 03, 2011 4.864 4.889 4.682 4.860 15,231,964 +0.04(+0.80%)
Aug 02, 2011 5.004 5.018 4.816 4.821 10,257,496 -0.17(-3.37%)
Aug 01, 2011 5.182 5.182 4.946 4.989 12,117,372 -0.12(-2.26%)
Jul 29, 2011 5.066 5.148 5.047 5.105 16,414,564 +0.03(+0.66%)
Jul 28, 2011 5.143 5.177 5.050 5.071 7,162,682 -0.04(-0.75%)
Jul 27, 2011 5.119 5.163 4.989 5.110 13,513,538 -0.12(-2.30%)
Jul 26, 2011 5.316 5.316 5.191 5.230 10,132,517 -0.09(-1.63%)
Jul 25, 2011 5.345 5.427 5.302 5.316 10,872,073 -0.10(-1.86%)
Jul 22, 2011 5.412 5.427 5.374 5.417 6,681,627 -0.06(-1.14%)
Jul 21, 2011 5.360 5.499 5.326 5.480 9,989,972 +0.12(+2.24%)
Jul 20, 2011 5.412 5.432 5.316 5.360 7,444,328 -0.01(-0.27%)
Jul 19, 2011 5.312 5.432 5.254 5.374 12,303,090 +0.10(+1.91%)
Jul 18, 2011 5.273 5.340 5.235 5.273 11,155,350 -0.11(-1.97%)
Jul 15, 2011 5.523 5.528 5.336 5.379 11,133,459 -0.12(-2.19%)
Jul 14, 2011 5.634 5.643 5.465 5.499 9,458,173 -0.12(-2.22%)
Jul 13, 2011 5.634 5.754 5.557 5.624 9,042,519 +0.04(+0.69%)
Jul 12, 2011 5.600 5.715 5.571 5.586 9,656,705 -0.11(-1.86%)
Jul 11, 2011 5.835 5.864 5.648 5.691 13,096,122 -0.27(-4.59%)
Jul 08, 2011 6.037 6.052 5.893 5.965 6,646,321 -0.10(-1.66%)
Jul 07, 2011 6.047 6.133 6.013 6.066 8,492,415 +0.08(+1.37%)
Jul 06, 2011 5.989 6.028 5.917 5.984 7,500,252 -0.07(-1.19%)
Jul 05, 2011 6.124 6.162 6.028 6.057 6,472,177 -0.01(-0.16%)
Jul 01, 2011 5.975 6.105 5.927 6.066 7,413,763 +0.08(+1.28%)
Jun 30, 2011 6.066 6.090 5.936 5.989 8,705,502 -0.03(-0.56%)
Jun 29, 2011 5.888 6.129 5.826 6.023 17,571,114 +0.16(+2.79%)
Jun 28, 2011 5.744 5.898 5.730 5.860 9,799,935 +0.13(+2.27%)
Jun 27, 2011 5.677 5.763 5.638 5.730 7,472,733 +0.05(+0.93%)
Jun 24, 2011 5.754 5.778 5.667 5.677 6,661,743 -0.03(-0.59%)
Jun 23, 2011 5.706 5.720 5.624 5.710 10,587,958 -0.04(-0.75%)
Jun 22, 2011 5.802 5.831 5.744 5.754 9,186,461 -0.07(-1.16%)
Jun 21, 2011 5.840 5.855 5.754 5.821 8,608,406 +0.00(+0.00%)
Jun 20, 2011 5.840 5.850 5.797 5.821 7,484,313 -0.02(-0.33%)
Jun 17, 2011 5.864 5.922 5.802 5.840 8,635,376 -0.01(-0.25%)
Jun 16, 2011 5.922 5.951 5.763 5.855 10,968,270 -0.11(-1.85%)
Jun 15, 2011 5.970 6.066 5.912 5.965 9,536,555 -0.09(-1.43%)
Jun 14, 2011 6.047 6.143 6.028 6.052 12,426,858 -0.03(-0.47%)
Jun 13, 2011 6.124 6.153 6.042 6.081 7,356,226 -0.04(-0.63%)
Jun 10, 2011 6.153 6.172 6.042 6.119 10,938,309 -0.00(-0.08%)
Jun 09, 2011 6.316 6.345 6.066 6.124 24,701,640 -0.22(-3.41%)
Jun 08, 2011 6.422 6.456 6.278 6.340 9,898,851 -0.09(-1.35%)
Jun 07, 2011 6.456 6.556 6.417 6.427 9,442,044 -0.05(-0.74%)
Jun 06, 2011 6.638 6.638 6.417 6.475 9,891,915 -0.22(-3.30%)
Jun 03, 2011 6.662 6.804 6.648 6.696 8,940,874 +0.06(+0.94%)
May 24, 2011 6.662 6.710 6.561 6.633 7,832,427 +0.04(+0.58%)
May 23, 2011 6.494 6.624 6.475 6.595 6,881,460 -0.05(-0.80%)
May 20, 2011 6.715 6.734 6.590 6.648 8,454,373 -0.11(-1.64%)
May 19, 2011 6.869 6.869 6.653 6.758 6,732,597 -0.07(-0.99%)
May 18, 2011 6.850 6.936 6.778 6.826 8,067,035 +0.03(+0.50%)
May 17, 2011 6.633 6.855 6.566 6.792 10,932,348 +0.16(+2.39%)
May 16, 2011 6.629 6.830 6.612 6.633 12,650,070 -0.07(-1.00%)
May 13, 2011 6.773 6.864 6.585 6.701 11,742,694 -0.12(-1.69%)
May 12, 2011 6.706 6.922 6.643 6.816 10,412,738 +0.01(+0.21%)
May 11, 2011 6.845 6.898 6.739 6.802 11,255,625 -0.19(-2.68%)
May 10, 2011 6.965 7.001 6.917 6.989 6,736,054 +0.09(+1.25%)
May 09, 2011 6.975 7.032 6.816 6.903 6,987,193 -0.04(-0.62%)
May 06, 2011 7.008 7.080 6.888 6.946 13,458,792 +0.08(+1.12%)
May 05, 2011 6.955 7.100 6.816 6.869 14,541,846 -0.10(-1.46%)
May 04, 2011 7.140 7.140 6.948 6.971 18,730,356 -0.08(-1.16%)
May 03, 2011 7.048 7.126 6.948 7.053 16,502,044 -0.08(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.